リックソフトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,701 | 1,722 | 1,679 | 1,714 | +13 | +0.8% | 13,900 |
| 2023/02/01 | 1,718 | 1,756 | 1,697 | 1,701 | ±0 | ±0% | 29,500 |
| 2023/01/31 | 1,668 | 1,728 | 1,664 | 1,701 | +14 | +0.8% | 20,400 |
| 2023/01/30 | 1,677 | 1,734 | 1,654 | 1,687 | -3 | -0.2% | 29,500 |
| 2023/01/27 | 1,636 | 1,690 | 1,621 | 1,690 | +59 | +3.6% | 42,400 |
| 2023/01/26 | 1,635 | 1,666 | 1,617 | 1,631 | +31 | +1.9% | 26,500 |
| 2023/01/25 | 1,593 | 1,632 | 1,575 | 1,600 | +6 | +0.4% | 12,600 |
| 2023/01/24 | 1,575 | 1,612 | 1,563 | 1,594 | +19 | +1.2% | 21,600 |
| 2023/01/23 | 1,538 | 1,577 | 1,535 | 1,575 | +37 | +2.4% | 18,700 |
| 2023/01/20 | 1,570 | 1,570 | 1,526 | 1,538 | -32 | -2% | 23,500 |
| 2023/01/19 | 1,549 | 1,584 | 1,511 | 1,570 | +18 | +1.2% | 34,500 |
| 2023/01/18 | 1,471 | 1,568 | 1,463 | 1,552 | +97 | +6.7% | 101,200 |
| 2023/01/17 | 1,458 | 1,488 | 1,439 | 1,455 | -4 | -0.3% | 43,600 |
| 2023/01/16 | 1,485 | 1,531 | 1,420 | 1,459 | -226 | -13.4% | 164,000 |
| 2023/01/13 | 1,750 | 1,751 | 1,677 | 1,685 | -95 | -5.3% | 77,100 |
| 2023/01/12 | 1,808 | 1,822 | 1,764 | 1,780 | -23 | -1.3% | 25,500 |
| 2023/01/11 | 1,796 | 1,820 | 1,775 | 1,803 | +12 | +0.7% | 34,900 |
| 2023/01/10 | 1,754 | 1,795 | 1,754 | 1,791 | +58 | +3.3% | 27,000 |
| 2023/01/06 | 1,735 | 1,735 | 1,680 | 1,733 | -2 | -0.1% | 28,700 |
| 2023/01/05 | 1,722 | 1,735 | 1,695 | 1,735 | +32 | +1.9% | 23,500 |
| 2023/01/04 | 1,689 | 1,703 | 1,676 | 1,703 | +2 | +0.1% | 13,600 |
| 2022/12/30 | 1,668 | 1,721 | 1,655 | 1,701 | +27 | +1.6% | 22,200 |
| 2022/12/29 | 1,602 | 1,682 | 1,602 | 1,674 | +72 | +4.5% | 28,800 |
| 2022/12/28 | 1,622 | 1,622 | 1,597 | 1,602 | -28 | -1.7% | 21,500 |
| 2022/12/27 | 1,620 | 1,670 | 1,615 | 1,630 | +13 | +0.8% | 32,000 |
| 2022/12/26 | 1,650 | 1,650 | 1,615 | 1,617 | -19 | -1.2% | 26,500 |
| 2022/12/23 | 1,642 | 1,643 | 1,616 | 1,636 | -19 | -1.1% | 18,400 |
| 2022/12/22 | 1,684 | 1,709 | 1,650 | 1,655 | +11 | +0.7% | 14,200 |
| 2022/12/21 | 1,658 | 1,696 | 1,625 | 1,644 | -3 | -0.2% | 31,400 |
| 2022/12/20 | 1,752 | 1,752 | 1,640 | 1,647 | -105 | -6% | 61,200 |
| 2022/12/19 | 1,739 | 1,758 | 1,714 | 1,752 | +7 | +0.4% | 13,900 |
| 2022/12/16 | 1,750 | 1,768 | 1,735 | 1,745 | -42 | -2.4% | 16,400 |
| 2022/12/15 | 1,786 | 1,796 | 1,762 | 1,787 | -17 | -0.9% | 25,200 |
| 2022/12/14 | 1,747 | 1,818 | 1,729 | 1,804 | +75 | +4.3% | 25,200 |
| 2022/12/13 | 1,752 | 1,752 | 1,703 | 1,729 | +15 | +0.9% | 24,900 |
| 2022/12/12 | 1,684 | 1,731 | 1,684 | 1,714 | -10 | -0.6% | 21,700 |
| 2022/12/09 | 1,716 | 1,735 | 1,706 | 1,724 | +33 | +2% | 15,900 |
| 2022/12/08 | 1,729 | 1,729 | 1,688 | 1,691 | -43 | -2.5% | 50,500 |
| 2022/12/07 | 1,738 | 1,750 | 1,719 | 1,734 | -17 | -1% | 17,900 |
| 2022/12/06 | 1,763 | 1,774 | 1,726 | 1,751 | -16 | -0.9% | 39,600 |
| 2022/12/05 | 1,803 | 1,803 | 1,763 | 1,767 | -38 | -2.1% | 42,200 |
| 2022/12/02 | 1,830 | 1,831 | 1,802 | 1,805 | -25 | -1.4% | 33,300 |
| 2022/12/01 | 1,892 | 1,918 | 1,827 | 1,830 | -32 | -1.7% | 58,200 |
| 2022/11/30 | 1,888 | 1,888 | 1,847 | 1,862 | -35 | -1.8% | 33,100 |
| 2022/11/29 | 1,891 | 1,913 | 1,883 | 1,897 | -11 | -0.6% | 18,100 |
| 2022/11/28 | 1,937 | 1,951 | 1,878 | 1,908 | -43 | -2.2% | 37,200 |
| 2022/11/25 | 1,923 | 1,965 | 1,913 | 1,951 | +19 | +1% | 21,700 |
| 2022/11/24 | 1,942 | 1,948 | 1,879 | 1,932 | -10 | -0.5% | 58,400 |
| 2022/11/22 | 1,910 | 1,958 | 1,909 | 1,942 | +24 | +1.3% | 45,800 |
| 2022/11/21 | 1,905 | 1,929 | 1,889 | 1,918 | +19 | +1% | 44,100 |
551～
600
件表示中 / 1509件
類似銘柄と比較する
現在ご覧いただいている「リックソフト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| リックソフト | 79,300円 | +12.4% | -10.8% | 0.00% | 11.28倍 | 1.17倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| ｍｏｎｏＡＩ | 29,600円 | +0.5% | - | 0.00% | - | 2.33倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| Ｃマネジメント | 177,600円 | +8.4% | +9.2% | 2.82% | 10.96倍 | 1.11倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| プライムストラ | 101,600円 | +16.7% | +5.7% | 2.07% | 23.04倍 | 2.53倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| モンスターラボ | 7,300円 | -14.9% | - | 0.00% | 17.46倍 | -0.76倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
